|
 Xerox Corporation - [Ticker: XRX] |     | | Última Transacción | 26,700 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.80 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 27,520 | Mínimo | 26,500 | | Volumen | 4.996.835 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 30,280 x 600 - 30,290 x 1.500 | Yield | | | Cierre Anterior | 27,500 | PER | 0,00% | | Apertura | 27,320 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para XRX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-16 | 17,12 | 2.693.100 | 17,19 | 16,92 | 16,98 | 00:00:00 | | 2006-11-17 | 17,14 | 3.008.300 | 17,14 | 16,99 | 17,04 | 00:00:00 | | 2006-11-20 | 16,78 | 4.348.500 | 17,01 | 16,75 | 16,92 | 00:00:00 | | 2006-11-21 | 16,63 | 3.260.600 | 16,85 | 16,63 | 16,85 | 00:00:00 | | 2006-11-22 | 16,74 | 3.682.800 | 16,85 | 16,53 | 16,59 | 00:00:00 | | 2006-11-24 | 16,62 | 1.429.200 | 16,74 | 16,58 | 16,58 | 00:00:00 | | 2006-11-27 | 16,34 | 4.302.400 | 16,60 | 16,26 | 16,50 | 00:00:00 | | 2006-11-28 | 16,45 | 4.375.900 | 16,49 | 16,09 | 16,26 | 00:00:00 | | 2006-11-29 | 16,63 | 2.829.100 | 16,64 | 16,39 | 16,45 | 00:00:00 | | 2006-11-30 | 16,50 | 3.752.300 | 16,67 | 16,36 | 16,60 | 00:00:00 | | 2006-12-01 | 16,39 | 4.385.100 | 16,50 | 16,20 | 16,45 | 00:00:00 | | 2006-12-04 | 16,65 | 3.341.100 | 16,72 | 16,41 | 16,45 | 00:00:00 | | 2006-12-05 | 16,72 | 3.201.700 | 16,81 | 16,62 | 16,66 | 00:00:00 | | 2006-12-06 | 16,87 | 4.771.000 | 16,98 | 16,42 | 16,73 | 00:00:00 | | 2006-12-07 | 16,82 | 2.943.700 | 16,98 | 16,82 | 16,83 | 00:00:00 | | 2006-12-08 | 16,98 | 2.629.700 | 17,03 | 16,81 | 16,83 | 00:00:00 | | 2006-12-11 | 16,99 | 4.344.000 | 17,25 | 16,89 | 16,95 | 00:00:00 | | 2006-12-12 | 17,08 | 3.274.800 | 17,19 | 16,94 | 16,99 | 00:00:00 | | 2006-12-13 | 17,03 | 2.758.100 | 17,15 | 17,00 | 17,03 | 00:00:00 | | 2006-12-14 | 17,17 | 2.605.400 | 17,22 | 16,88 | 16,99 | 00:00:00 | | 2006-12-15 | 17,10 | 4.189.700 | 17,20 | 16,98 | 17,17 | 00:00:00 | | 2006-12-18 | 17,03 | 3.807.300 | 17,19 | 16,92 | 17,02 | 00:00:00 | | 2006-12-19 | 17,22 | 2.746.100 | 17,24 | 17,00 | 17,03 | 00:00:00 | | 2006-12-20 | 17,00 | 3.809.900 | 17,25 | 16,98 | 17,22 | 00:00:00 | | 2006-12-21 | 17,13 | 3.129.000 | 17,29 | 17,08 | 17,10 | 00:00:00 | | 2006-12-22 | 17,11 | 1.968.700 | 17,18 | 17,05 | 17,16 | 00:00:00 | | 2006-12-26 | 17,09 | 1.813.800 | 17,15 | 17,02 | 17,07 | 00:00:00 | | 2006-12-27 | 17,18 | 2.630.900 | 17,24 | 17,07 | 17,11 | 00:00:00 | | 2006-12-28 | 17,10 | 1.890.700 | 17,22 | 17,10 | 17,15 | 00:00:00 | | 2006-12-29 | 16,95 | 2.790.300 | 17,11 | 16,91 | 17,04 | 00:00:00 | | 2007-01-03 | 16,90 | 4.011.700 | 17,10 | 16,77 | 17,00 | 00:00:00 | | 2007-01-04 | 16,89 | 2.915.400 | 16,94 | 16,66 | 16,90 | 00:00:00 | | 2007-01-05 | 16,73 | 2.266.200 | 16,99 | 16,65 | 16,89 | 00:00:00 | | 2007-01-08 | 17,01 | 5.062.000 | 17,13 | 16,54 | 16,70 | 00:00:00 | | 2007-01-09 | 16,96 | 2.639.300 | 17,07 | 16,85 | 17,02 | 00:00:00 | | 2007-01-10 | 16,96 | 3.878.100 | 17,03 | 16,74 | 16,97 | 00:00:00 | | 2007-01-11 | 17,28 | 6.048.400 | 17,30 | 16,97 | 16,99 | 00:00:00 | | 2007-01-12 | 17,01 | 4.901.200 | 17,25 | 16,92 | 17,24 | 00:00:00 | | 2007-01-16 | 17,21 | 4.194.900 | 17,25 | 17,07 | 17,10 | 00:00:00 | | 2007-01-17 | 17,00 | 2.678.500 | 17,20 | 16,98 | 17,14 | 00:00:00 | | 2007-01-18 | 16,84 | 3.096.200 | 17,09 | 16,83 | 17,00 | 00:00:00 | | 2007-01-19 | 16,87 | 2.970.400 | 17,00 | 16,71 | 16,84 | 00:00:00 | | 2007-01-22 | 16,70 | 3.165.300 | 16,93 | 16,50 | 16,84 | 00:00:00 | | 2007-01-23 | 16,53 | 5.375.400 | 16,70 | 16,12 | 16,70 | 00:00:00 | | 2007-01-24 | 16,98 | 4.127.000 | 17,04 | 16,50 | 16,54 | 00:00:00 | | 2007-01-25 | 16,91 | 3.579.900 | 17,09 | 16,87 | 16,98 | 00:00:00 | | 2007-01-26 | 17,03 | 4.758.200 | 17,11 | 16,88 | 16,92 | 00:00:00 | | 2007-01-29 | 17,02 | 4.843.700 | 17,20 | 16,96 | 17,08 | 00:00:00 | | 2007-01-30 | 17,17 | 5.857.200 | 17,21 | 16,81 | 16,81 | 00:00:00 | | 2007-01-31 | 17,20 | 5.746.900 | 17,21 | 17,00 | 17,20 | 00:00:00 | | 2007-02-01 | 17,25 | 4.263.300 | 17,37 | 17,19 | 17,25 | 00:00:00 | | 2007-02-02 | 17,23 | 3.925.900 | 17,27 | 17,13 | 17,23 | 00:00:00 | | 2007-02-05 | 17,29 | 4.798.500 | 17,38 | 17,22 | 17,28 | 00:00:00 | | 2007-02-06 | 17,27 | 3.410.300 | 17,37 | 17,18 | 17,29 | 00:00:00 | | 2007-02-07 | 17,33 | 3.899.900 | 17,38 | 17,27 | 17,27 | 00:00:00 | | 2007-02-08 | 17,33 | 4.481.500 | 17,36 | 17,22 | 17,26 | 00:00:00 | | 2007-02-09 | 17,41 | 4.922.300 | 17,51 | 17,30 | 17,35 | 00:00:00 | | 2007-02-12 | 17,38 | 3.280.400 | 17,45 | 17,28 | 17,40 | 00:00:00 | | 2007-02-13 | 17,68 | 4.967.600 | 17,69 | 17,44 | 17,45 | 00:00:00 | | 2007-02-14 | 17,93 | 7.726.700 | 18,04 | 17,67 | 17,68 | 00:00:00 | | 2007-02-15 | 18,05 | 4.462.700 | 18,16 | 17,85 | 17,89 | 00:00:00 | | 2007-02-16 | 18,09 | 4.144.900 | 18,17 | 17,91 | 17,97 | 00:00:00 | | 2007-02-20 | 18,06 | 3.489.800 | 18,19 | 18,01 | 18,09 | 00:00:00 | | 2007-02-21 | 17,97 | 3.949.500 | 18,08 | 17,92 | 17,97 | 00:00:00 | | 2007-02-22 | 17,99 | 3.376.500 | 18,06 | 17,95 | 17,97 | 00:00:00 | | 2007-02-23 | 17,88 | 4.163.100 | 18,32 | 17,80 | 18,10 | 00:00:00 | | 2007-02-26 | 17,91 | 3.982.100 | 18,23 | 17,73 | 17,84 | 00:00:00 | | 2007-02-27 | 17,23 | 5.693.500 | 17,77 | 17,14 | 17,47 | 00:00:00 | | 2007-02-28 | 17,27 | 5.985.000 | 17,38 | 17,10 | 17,12 | 00:00:00 | | 2007-03-01 | 17,17 | 5.053.200 | 17,40 | 16,87 | 16,93 | 00:00:00 | | 2007-03-02 | 16,88 | 4.322.500 | 17,15 | 16,83 | 17,10 | 00:00:00 | | 2007-03-05 | 16,76 | 3.936.100 | 17,02 | 16,42 | 16,72 | 00:00:00 | | 2007-03-06 | 16,89 | 3.857.100 | 16,95 | 16,65 | 16,81 | 00:00:00 | | 2007-03-07 | 16,80 | 3.150.300 | 16,96 | 16,70 | 16,93 | 00:00:00 | | 2007-03-08 | 16,87 | 2.422.000 | 17,05 | 16,80 | 16,87 | 00:00:00 | | 2007-03-09 | 17,05 | 2.786.500 | 17,11 | 16,92 | 16,99 | 00:00:00 | | 2007-03-12 | 17,28 | 3.658.700 | 17,35 | 16,90 | 17,05 | 00:00:00 | | 2007-03-13 | 16,82 | 3.330.200 | 17,25 | 16,76 | 17,14 | 00:00:00 | | 2007-03-14 | 16,84 | 4.585.300 | 16,94 | 16,45 | 16,88 | 00:00:00 | | 2007-03-15 | 16,87 | 2.729.600 | 17,04 | 16,77 | 16,81 | 00:00:00 | | 2007-03-16 | 16,75 | 5.886.400 | 17,04 | 16,61 | 16,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
